NYSE:VMI | Historical Stock Price | VALMONT INDUSTRIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-02-21 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.40$1.89$8.90$41.96$197.78$932.181973-02-212026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$88.73$124.98118,000——
2010-12-30$88.73$124.98257,800——
2010-12-29$88.94$125.2890,600——
2010-12-28$88.08$123.83143,600——
2010-12-27$87.56$123.1051,700——
2010-12-23$86.73$121.9460,100——
2010-12-22$87.74$123.3692,900——
2010-12-21$87.25$122.67100,200——
2010-12-20$87.20$122.60152,000——
2010-12-17$85.52$120.23233,400——
2010-12-16$85.87$120.7384,700——
2010-12-15$85.44$120.1256,500——
2010-12-14$86.00$120.9178,000——
2010-12-13$85.32$119.9595,400——
2010-12-10$85.60$120.3575,400——
2010-12-09$84.26$118.46184,200——
2010-12-08$85.65$120.42108,700——
2010-12-07$86.49$121.60138,900——
2010-12-06$86.19$121.18111,900——
2010-12-03$86.12$121.0890,200——
2010-12-02$85.39$120.05195,000——
2010-12-01$81.94$115.2096,400——
2010-11-30$80.86$113.68143,500——
2010-11-29$81.27$114.26136,300——
2010-11-26$81.31$114.3226,800——
2010-11-24$81.32$114.3349,300——
2010-11-23$79.51$111.79130,400——
2010-11-22$80.48$113.15189,900——
2010-11-19$80.64$113.37143,900——
2010-11-18$79.93$112.38114,300——
2010-11-17$78.81$110.80124,100——
2010-11-16$77.81$109.40235,700——
2010-11-15$79.74$112.1179,300——
2010-11-12$79.67$112.01114,400——
2010-11-11$80.93$113.7862,700——
2010-11-10$81.47$114.54100,000——
2010-11-09$81.20$114.1687,800——
2010-11-08$81.45$114.51115,800——
2010-11-05$82.08$115.40206,600——
2010-11-04$81.03$113.92202,000——
2010-11-03$79.15$111.28114,700——
2010-11-02$79.41$111.64114,200——
2010-11-01$78.70$110.65184,400——
2010-10-29$78.85$110.86154,300——
2010-10-28$79.72$112.08139,800——
2010-10-27$78.62$110.53211,300——
2010-10-26$79.59$111.90126,400——
2010-10-25$80.20$112.76171,800——
2010-10-22$80.93$113.78282,600——
2010-10-21$81.36$114.39308,600——
2010-10-20$80.29$112.88482,500——
2010-10-19$76.07$106.95188,800——
2010-10-18$76.95$108.19195,400——
2010-10-15$76.15$107.06586,800——
2010-10-14$77.33$108.72235,500——
2010-10-13$77.93$109.56349,200——
2010-10-12$75.72$106.46417,100——
2010-10-11$75.65$106.36306,300——
2010-10-08$75.69$106.41613,600——
2010-10-07$71.92$101.1183,900——
2010-10-06$72.75$102.28130,500——
2010-10-05$72.24$101.56152,800——
2010-10-04$71.02$99.85169,800——
2010-10-01$71.87$101.04187,900——
2010-09-30$72.40$101.79180,100——
2010-09-29$71.61$100.68251,000——
2010-09-28$72.07$101.33175,100——
2010-09-27$71.27$100.20104,300——
2010-09-24$71.05$99.89165,600——
2010-09-23$69.25$97.36101,100——
2010-09-22$70.68$99.37177,300——
2010-09-21$71.89$100.84178,500——
2010-09-20$71.82$100.74120,600——
2010-09-17$71.34$100.07264,100——
2010-09-16$70.49$98.88130,800——
2010-09-15$70.49$98.88143,000——
2010-09-14$70.12$98.36161,500——
2010-09-13$70.51$98.90123,400——
2010-09-10$69.92$98.0884,400——
2010-09-09$69.47$97.4585,400——
2010-09-08$69.66$97.71133,800——
2010-09-07$69.35$97.28125,800——
2010-09-03$71.02$99.62118,800——
2010-09-02$69.92$98.08155,800——
2010-09-01$69.12$96.95209,200——
2010-08-31$67.03$94.02242,300——
2010-08-30$67.40$94.54349,000——
2010-08-27$68.87$96.60216,900——
2010-08-26$67.50$94.68405,500——
2010-08-25$67.95$95.31301,900——
2010-08-24$67.89$95.23276,900——
2010-08-23$68.59$96.21314,600——
2010-08-20$69.39$97.33247,900——
2010-08-19$69.37$97.31290,400——
2010-08-18$69.80$97.91222,700——
2010-08-17$69.38$97.32208,700——
2010-08-16$67.64$94.88169,400——
2010-08-13$67.12$94.15157,400——
2010-08-12$67.93$95.29295,200——
2010-08-11$67.09$94.11360,700——
2010-08-10$68.04$95.44264,000——
2010-08-09$70.35$98.68169,400——
2010-08-06$71.29$100.00142,600——
2010-08-05$70.89$99.44267,200——
2010-08-04$70.53$98.93184,400——
2010-08-03$70.69$99.16154,000——
2010-08-02$71.69$100.56237,800——
2010-07-30$71.05$99.66201,100——
2010-07-29$70.97$99.55365,900——
2010-07-28$71.63$100.48258,100——
2010-07-27$72.67$101.93275,600——
2010-07-26$75.22$105.51236,500——
2010-07-23$75.20$105.48146,100——
2010-07-22$73.90$103.66206,600——
2010-07-21$72.59$101.82320,600——
2010-07-20$72.37$101.51398,600——
2010-07-19$72.11$101.15439,600——
2010-07-16$72.52$101.72703,900——
2010-07-15$79.21$111.11200,300——
2010-07-14$79.48$111.49119,600——
2010-07-13$79.90$112.08159,500——
2010-07-12$78.20$109.69122,100——
2010-07-09$79.59$111.6489,000——
2010-07-08$78.41$109.99132,800——
2010-07-07$77.21$108.30170,100——
2010-07-06$74.49$104.49181,900——
2010-07-02$74.15$104.01223,600——
2010-07-01$73.57$103.20249,900——
2010-06-30$72.66$101.92246,700——
2010-06-29$73.04$102.45240,100——
2010-06-28$76.63$107.4988,300——
2010-06-25$77.32$108.46107,000——
2010-06-24$76.17$106.8494,100——
2010-06-23$77.78$109.1093,900——
2010-06-22$78.00$109.1899,100——
2010-06-21$80.33$112.44114,700——
2010-06-18$80.00$111.9895,900——
2010-06-17$80.78$113.0778,000——
2010-06-16$80.92$113.2795,800——
2010-06-15$81.94$114.69141,500——
2010-06-14$78.70$110.16179,500——
2010-06-11$78.65$110.09198,400——
2010-06-10$78.92$110.47128,600——
2010-06-09$75.67$105.92134,100——
2010-06-08$76.14$106.58223,800——
2010-06-07$75.30$105.40354,300——
2010-06-04$75.88$106.21240,000——
2010-06-03$79.65$111.49140,300——
2010-06-02$79.08$110.69240,500——
2010-06-01$76.17$106.62243,600——
2010-05-28$79.22$110.89211,200——
2010-05-27$81.35$113.87217,800——
2010-05-26$79.50$111.28441,100——
2010-05-25$77.79$108.89334,000——
2010-05-24$77.26$108.14229,400——
2010-05-21$77.46$108.42250,800——
2010-05-20$76.53$107.12527,100——
2010-05-19$80.38$112.51638,000——
2010-05-18$79.63$111.46352,600——
2010-05-17$79.52$111.31514,200——
2010-05-14$78.18$109.43130,600——
2010-05-13$80.43$112.58147,800——
2010-05-12$80.60$112.82170,500——
2010-05-11$79.80$111.70289,800——
2010-05-10$79.18$110.83252,500——
2010-05-07$75.08$105.09359,700——
2010-05-06$77.18$108.03409,300——
2010-05-05$80.12$112.15264,000——
2010-05-04$81.80$114.50251,000——
2010-05-03$84.80$118.70231,100——
2010-04-30$83.29$116.58189,200——
2010-04-29$85.73$120.00171,600——
2010-04-28$83.27$116.56160,200——
2010-04-27$82.81$115.91291,600——
2010-04-26$85.47$119.64150,800——
2010-04-23$87.73$122.80167,100——
2010-04-22$86.66$121.30203,300——
2010-04-21$84.90$118.84258,600——
2010-04-20$84.54$118.33259,400——
2010-04-19$82.49$115.46285,600——
2010-04-16$83.00$116.18630,800——
2010-04-15$86.44$120.99335,300——
2010-04-14$86.82$121.52124,200——
2010-04-13$85.74$120.01118,200——
2010-04-12$86.58$121.19191,000——
2010-04-09$85.12$119.15217,600——
2010-04-08$83.41$116.75127,300——
2010-04-07$83.28$116.57191,400——
2010-04-06$83.13$116.36610,200——
2010-04-05$86.35$120.87190,500——
2010-04-01$84.33$118.04155,200——
2010-03-31$82.83$115.94142,500——
2010-03-30$83.00$116.18143,100——
2010-03-29$83.23$116.50154,800——
2010-03-26$82.00$114.78155,400——
2010-03-25$81.91$114.65159,500——
2010-03-24$82.15$114.99390,100——
2010-03-23$84.50$118.0792,000——
2010-03-22$83.35$116.46100,800——
2010-03-19$82.50$115.27135,500——
2010-03-18$83.32$116.42145,900——
2010-03-17$83.36$116.47198,700——
2010-03-16$82.54$115.33254,800——
2010-03-15$82.67$115.51101,800——
2010-03-12$82.89$115.82239,800——
2010-03-11$82.36$115.08100,800——
2010-03-10$82.59$115.40197,100——
2010-03-09$81.96$114.52207,200——
2010-03-08$80.80$112.90368,700——
2010-03-05$81.96$114.52941,500——
2010-03-04$81.56$113.962,116,200——
2010-03-03$73.44$102.61123,900——
2010-03-02$72.88$101.83259,600——
2010-03-01$71.90$100.46163,300——
2010-02-26$71.20$99.48137,100——
2010-02-25$71.00$99.20258,300——
2010-02-24$70.31$98.24170,500——
2010-02-23$69.88$97.64369,800——
2010-02-22$71.51$99.92258,300——
2010-02-19$71.50$99.90312,000——
2010-02-18$70.78$98.90643,800——
2010-02-17$68.69$95.981,446,300——
2010-02-16$71.00$99.20319,100——
2010-02-12$70.69$98.77415,400——
2010-02-11$69.59$97.23309,100——
2010-02-10$68.17$95.25319,200——
2010-02-09$69.24$96.75232,200——
2010-02-08$68.48$95.68126,500——
2010-02-05$69.53$97.15277,600——
2010-02-04$69.69$97.37167,600——
2010-02-03$72.04$100.66325,200——
2010-02-02$72.85$101.79369,200——
2010-02-01$70.70$98.79202,200——
2010-01-29$69.46$97.05397,100——
2010-01-28$71.84$100.38370,800——
2010-01-27$72.61$101.45412,600——
2010-01-26$71.50$99.90362,400——
2010-01-25$70.64$98.70183,900——
2010-01-22$70.89$99.05367,300——
2010-01-21$71.00$99.20376,400——
2010-01-20$72.83$101.76301,600——
2010-01-19$74.26$103.76390,700——
2010-01-15$73.54$102.75373,500——
2010-01-14$75.44$105.41259,800——
2010-01-13$75.33$105.25258,600——
2010-01-12$75.69$105.76202,100——
2010-01-11$76.86$107.39246,300——
2010-01-08$77.59$108.41203,900——
2010-01-07$77.06$107.67296,800——
2010-01-06$75.69$105.76590,500——
2010-01-05$79.09$110.51189,100——
2010-01-04$79.31$110.82227,900——